52,600€
0,77%
Echtzeit-Aktienkurs Linedata Services S.A.
Bid:
Ask:
Aktienkurse zur Linedata Services S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 52,90 | 52,90 | 52,20 | 52,20 | 0,38% | - |
| 14.10.2025 | 52,90 | 52,90 | 52,00 | 52,00 | -0,76% | - |
| 13.10.2025 | 53,50 | 54,00 | 52,40 | 52,40 | 0,00% | - |
| 10.10.2025 | 53,40 | 54,20 | 52,40 | 52,40 | -0,38% | - |
| 09.10.2025 | 52,60 | 53,60 | 52,50 | 52,60 | 3,14% | - |
| 08.10.2025 | 52,70 | 53,80 | 51,00 | 51,00 | -1,16% | - |
| 07.10.2025 | 55,50 | 55,60 | 50,20 | 51,60 | -6,52% | - |
| 06.10.2025 | 57,90 | 58,30 | 55,20 | 55,20 | -2,82% | - |
| 03.10.2025 | 57,40 | 58,20 | 56,80 | 56,80 | -0,35% | - |
| 02.10.2025 | 58,10 | 58,10 | 56,90 | 57,00 | -0,70% | - |
| 01.10.2025 | 58,10 | 58,10 | 57,40 | 57,40 | -0,35% | - |
| 29.09.2025 | 58,10 | 58,60 | 57,60 | 57,60 | 0,35% | - |
| 26.09.2025 | 58,20 | 58,50 | 57,40 | 57,40 | 2,87% | - |
| 25.09.2025 | 56,10 | 58,40 | 55,80 | 55,80 | 0,36% | - |
| 24.09.2025 | 55,50 | 56,20 | 55,50 | 55,60 | 1,46% | - |
| 23.09.2025 | 55,30 | 55,60 | 54,80 | 54,80 | 1,11% | - |
| 22.09.2025 | 55,30 | 55,50 | 54,20 | 54,20 | -0,37% | - |
| 19.09.2025 | 54,80 | 55,40 | 54,10 | 54,40 | 0,00% | - |
| 18.09.2025 | 55,30 | 55,60 | 54,40 | 54,40 | -1,81% | - |
| 17.09.2025 | 56,30 | 56,30 | 54,50 | 55,40 | 0,00% | - |
| 16.09.2025 | 56,10 | 56,40 | 55,40 | 55,40 | -0,36% | - |
| 15.09.2025 | 56,10 | 56,30 | 55,60 | 55,60 | 0,00% | - |
| 12.09.2025 | 56,10 | 56,40 | 55,60 | 55,60 | 0,72% | - |
| 11.09.2025 | 56,50 | 56,80 | 55,20 | 55,20 | -1,08% | - |
| 10.09.2025 | 56,30 | 56,80 | 55,80 | 55,80 | -6,22% | - |
| 08.09.2025 | 60,40 | 60,60 | 59,10 | 59,50 | 2,59% | - |
| 05.09.2025 | 60,10 | 60,10 | 58,00 | 58,00 | -3,33% | - |
| 04.09.2025 | 59,90 | 60,10 | 59,90 | 60,00 | 1,01% | - |
| 03.09.2025 | 59,80 | 60,00 | 59,40 | 59,40 | 0,00% | - |
| 02.09.2025 | 61,80 | 61,80 | 59,40 | 59,40 | -2,62% | - |
| 01.09.2025 | 61,20 | 61,90 | 61,00 | 61,00 | -0,65% | - |
| 29.08.2025 | 62,70 | 62,70 | 61,00 | 61,40 | -2,07% | - |
| 28.08.2025 | 63,10 | 63,10 | 62,40 | 62,70 | -0,48% | - |
| 27.08.2025 | 63,50 | 63,50 | 62,70 | 63,00 | -0,79% | - |
| 26.08.2025 | 63,60 | 64,00 | 63,50 | 63,50 | -0,16% | - |
| 25.08.2025 | 64,40 | 64,40 | 63,50 | 63,60 | -1,24% | - |
| 22.08.2025 | 64,00 | 65,20 | 63,60 | 64,40 | 0,31% | - |
| 21.08.2025 | 60,60 | 65,20 | 60,60 | 64,20 | 5,94% | - |
| 20.08.2025 | 60,40 | 60,80 | 60,40 | 60,60 | 0,00% | - |
| 19.08.2025 | 60,50 | 60,60 | 60,40 | 60,60 | 0,00% | - |
| 18.08.2025 | 60,40 | 60,70 | 60,20 | 60,60 | 0,33% | - |
| 15.08.2025 | 60,70 | 61,80 | 60,40 | 60,40 | -0,98% | - |
| 14.08.2025 | 60,10 | 61,80 | 60,10 | 61,00 | 1,67% | - |
| 13.08.2025 | 60,30 | 61,40 | 60,00 | 60,00 | -0,66% | - |
| 12.08.2025 | 60,60 | 62,00 | 59,90 | 60,40 | 0,00% | - |
| 11.08.2025 | 62,30 | 62,30 | 60,40 | 60,40 | -2,89% | - |
| 08.08.2025 | 61,50 | 62,50 | 61,40 | 62,20 | 1,30% | - |
| 07.08.2025 | 61,90 | 62,30 | 61,30 | 61,40 | -1,13% | - |
| 06.08.2025 | 61,90 | 63,20 | 59,90 | 62,10 | 0,32% | - |
| 05.08.2025 | 66,20 | 66,20 | 61,40 | 61,90 | -6,21% | - |
| 04.08.2025 | 66,90 | 67,10 | 66,00 | 66,00 | -1,49% | - |
| 01.08.2025 | 67,50 | 68,00 | 66,80 | 67,00 | -1,47% | - |
| 31.07.2025 | 68,80 | 68,80 | 66,90 | 68,00 | -1,16% | - |
| 30.07.2025 | 70,30 | 70,60 | 68,00 | 68,80 | -2,13% | - |
| 29.07.2025 | 71,30 | 71,30 | 69,70 | 70,30 | -1,26% | - |
| 28.07.2025 | 71,30 | 73,00 | 71,10 | 71,20 | 0,14% | - |
| 25.07.2025 | 73,50 | 73,60 | 71,10 | 71,10 | -3,79% | - |
| 24.07.2025 | 73,30 | 73,90 | 73,10 | 73,90 | 0,96% | - |
| 23.07.2025 | 73,30 | 73,50 | 73,00 | 73,20 | 0,27% | - |
| 22.07.2025 | 73,20 | 73,80 | 72,60 | 73,00 | 0,00% | - |
| 21.07.2025 | 74,70 | 74,70 | 73,00 | 73,00 | -2,14% | - |
| 18.07.2025 | 75,00 | 75,00 | 74,20 | 74,60 | -0,53% | - |
| 17.07.2025 | 75,60 | 75,60 | 75,00 | 75,00 | -0,53% | - |
| 16.07.2025 | 76,10 | 76,10 | 75,40 | 75,40 | -0,79% | - |
| 15.07.2025 | 76,00 | 76,20 | 76,00 | 76,00 | 0,00% | - |
| 14.07.2025 | 76,90 | 76,90 | 76,00 | 76,00 | -0,78% | - |
| 11.07.2025 | 76,50 | 77,50 | 76,40 | 76,60 | 0,26% | - |
| 10.07.2025 | 78,20 | 78,40 | 76,40 | 76,40 | -2,05% | - |
| 09.07.2025 | 78,80 | 78,80 | 77,90 | 78,00 | -1,02% | - |
| 08.07.2025 | 79,70 | 80,00 | 78,60 | 78,80 | -1,13% | - |
| 07.07.2025 | 78,60 | 80,20 | 78,60 | 79,70 | 1,66% | - |
| 04.07.2025 | 77,60 | 78,70 | 77,60 | 78,40 | 0,77% | - |
| 03.07.2025 | 76,80 | 77,80 | 76,80 | 77,80 | 0,52% | - |
| 02.07.2025 | 76,80 | 77,40 | 76,60 | 77,40 | 1,04% | - |
| 01.07.2025 | 76,60 | 77,10 | 76,30 | 76,60 | 0,39% | - |
| 30.06.2025 | 75,90 | 76,80 | 75,90 | 76,30 | 0,93% | - |
| 27.06.2025 | 77,00 | 78,00 | 75,60 | 75,60 | -2,58% | - |
| 26.06.2025 | 77,40 | 78,60 | 77,20 | 77,60 | -0,51% | - |
| 25.06.2025 | 78,40 | 78,50 | 77,90 | 78,00 | -0,51% | - |
| 24.06.2025 | 77,80 | 78,50 | 77,80 | 78,40 | 1,03% | - |
| 23.06.2025 | 80,40 | 80,80 | 77,50 | 77,60 | -3,00% | - |
| 20.06.2025 | 81,20 | 81,40 | 80,00 | 80,00 | -1,11% | - |
| 19.06.2025 | 81,00 | 83,00 | 80,40 | 80,90 | -1,94% | - |
| 18.06.2025 | 81,80 | 82,50 | 81,80 | 82,50 | 0,86% | - |
| 17.06.2025 | 81,90 | 82,70 | 81,60 | 81,80 | -0,73% | - |
| 16.06.2025 | 80,30 | 83,00 | 80,20 | 82,40 | 2,62% | - |
| 13.06.2025 | 80,40 | 82,60 | 78,40 | 80,30 | -0,12% | - |
| 12.06.2025 | 80,00 | 83,60 | 80,00 | 80,40 | -0,25% | - |
| 11.06.2025 | 82,80 | 82,80 | 80,30 | 80,60 | -2,66% | - |
| 10.06.2025 | 82,50 | 82,90 | 82,10 | 82,80 | 0,36% | - |
| 09.06.2025 | 83,00 | 83,20 | 81,40 | 82,50 | -0,60% | - |
| 06.06.2025 | 83,20 | 83,60 | 82,70 | 83,00 | -0,24% | - |
| 05.06.2025 | 84,60 | 84,60 | 82,60 | 83,20 | -1,19% | - |
| 04.06.2025 | 84,80 | 85,00 | 84,20 | 84,20 | -0,71% | - |
| 03.06.2025 | 84,30 | 86,00 | 84,30 | 84,80 | 0,47% | - |
| 02.06.2025 | 84,10 | 85,70 | 83,80 | 84,40 | 0,36% | - |
| 30.05.2025 | 82,60 | 87,90 | 82,40 | 84,10 | 2,06% | - |
| 29.05.2025 | 74,60 | 83,10 | 74,30 | 82,40 | 10,90% | - |
| 28.05.2025 | 73,30 | 75,00 | 73,10 | 74,30 | 1,36% | - |
| 27.05.2025 | 70,80 | 73,40 | 70,80 | 73,30 | 3,53% | - |